The closing price for Walt Disney (DIS) in 2009 was $27.63, on December 31, 2009. It was up 43.3% for the year. The latest price is $109.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $27.65 | $28.06 | $27.60 | $27.63 | 19,651,700 |
December 30 2009 | $27.68 | $27.74 | $27.50 | $27.66 | 6,692,500 |
December 29 2009 | $27.46 | $27.83 | $27.42 | $27.74 | 6,242,100 |
December 28 2009 | $27.62 | $27.72 | $27.24 | $27.34 | 7,981,600 |
December 24 2009 | $27.43 | $27.71 | $27.36 | $27.66 | 3,557,400 |
December 23 2009 | $27.68 | $27.82 | $27.45 | $27.78 | 6,567,900 |
December 22 2009 | $27.68 | $27.84 | $27.60 | $27.68 | 9,162,000 |
December 21 2009 | $27.46 | $27.84 | $27.41 | $27.76 | 7,702,900 |
December 18 2009 | $27.48 | $27.56 | $27.06 | $27.37 | 15,229,700 |
December 17 2009 | $27.56 | $27.66 | $27.12 | $27.36 | 14,592,500 |
December 16 2009 | $27.59 | $27.92 | $27.59 | $27.78 | 11,940,200 |
December 15 2009 | $27.16 | $27.70 | $27.08 | $27.57 | 15,183,800 |
December 14 2009 | $27.35 | $27.48 | $27.25 | $27.27 | 9,230,700 |
December 11 2009 | $26.98 | $27.27 | $26.88 | $27.16 | 15,481,000 |
December 10 2009 | $26.43 | $27.01 | $26.35 | $26.82 | 13,609,600 |
December 09 2009 | $26.20 | $26.20 | $25.85 | $26.00 | 9,267,900 |
December 08 2009 | $26.15 | $26.24 | $25.79 | $25.99 | 8,703,000 |
December 07 2009 | $26.20 | $26.46 | $26.10 | $26.26 | 12,451,500 |
December 04 2009 | $25.99 | $26.34 | $25.77 | $26.12 | 14,406,400 |
December 03 2009 | $26.09 | $26.23 | $25.66 | $25.69 | 9,511,700 |
December 02 2009 | $25.88 | $26.15 | $25.83 | $26.08 | 11,386,300 |
December 01 2009 | $25.78 | $26.06 | $25.78 | $26.03 | 9,318,200 |
November 30 2009 | $25.60 | $25.72 | $25.37 | $25.60 | 10,260,500 |
November 27 2009 | $25.47 | $25.83 | $25.24 | $25.71 | 5,688,000 |
November 25 2009 | $25.61 | $26.04 | $25.41 | $25.93 | 10,274,900 |
Daily pricing data for Walt Disney dates back to 1/2/1962, and may be incomplete.
